Canada markets closed

Great Ajax Corp. (AJX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.5600-0.0300 (-0.84%)
At close: 04:00PM EDT
3.5900 +0.03 (+0.84%)
After hours: 07:16PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20243.63003.68003.47503.56003.5600142,741
May 17, 20243.62003.71003.55003.59003.590075,200
May 16, 20243.65003.67003.58003.66003.660094,400
May 15, 20243.59003.70503.59003.65003.6500116,600
May 14, 20243.55003.59003.51003.55003.5500103,800
May 14, 20240.06 Dividend
May 13, 20243.60003.70003.51003.60003.5400154,900
May 10, 20243.52003.60003.50003.59003.530247,700
May 09, 20243.55003.63003.51003.52003.461392,900
May 08, 20243.56003.64003.56003.59003.5302147,100
May 07, 20243.50003.77003.44503.57003.5105266,300
May 06, 20243.58003.58003.41003.50003.4417138,900
May 03, 20243.72003.77103.63003.63003.569571,500
May 02, 20243.74003.75003.66003.73003.667850,600
May 01, 20243.47003.74003.47003.65003.5892114,900
Apr 30, 20243.53003.57003.43003.45003.3925103,300
Apr 29, 20243.52003.58003.47003.55003.490848,600
Apr 26, 20243.46003.51003.46003.49003.431857,100
Apr 25, 20243.51003.51003.40003.44003.382752,000
Apr 24, 20243.62003.63003.46003.54003.481079,500
Apr 23, 20243.57003.70003.52103.66003.599038,600
Apr 22, 20243.50003.59003.44003.58003.520393,400
Apr 19, 20243.45003.59003.39003.47003.4122114,700
Apr 18, 20243.35003.45503.35003.40003.3433113,500
Apr 17, 20243.66003.66003.45003.47003.4122111,300
Apr 16, 20243.74003.75503.57003.64003.579392,400
Apr 15, 20243.76003.81003.63003.80003.736764,300
Apr 12, 20243.87003.87003.71003.74003.677774,000
Apr 11, 20243.70003.91003.70003.83003.766275,200
Apr 10, 20243.75003.81003.62003.72003.658060,800
Apr 09, 20243.81003.87303.76003.80003.736769,200
Apr 08, 20243.82003.87003.76003.81003.746552,900
Apr 05, 20243.76003.90003.69003.87003.805587,100
Apr 04, 20243.79003.84003.70003.70003.638363,500
Apr 03, 20243.76003.82603.71003.78003.717044,500
Apr 02, 20243.83003.88003.68003.74003.6777110,900
Apr 01, 20243.79003.94003.77003.86003.7957169,900
Mar 28, 20243.67003.84003.65003.80003.7367116,300
Mar 27, 20243.62003.69003.56003.62003.5597136,200
Mar 26, 20243.78003.78003.59003.62003.559780,400
Mar 25, 20243.75003.79003.72003.75003.687566,000
Mar 22, 20243.72003.76003.69003.71003.648250,900
Mar 21, 20243.55003.79003.55003.74003.6777128,300
Mar 20, 20243.47003.66003.43003.60003.540082,200
Mar 19, 20243.36003.54003.34503.46003.4023177,100
Mar 18, 20243.64003.75003.31003.37003.3138409,800
Mar 15, 20243.60003.61003.30003.59003.53021,060,100
Mar 14, 20243.86003.87303.55003.60003.5400531,400
Mar 14, 20240.1 Dividend
Mar 13, 20244.01004.14003.98003.98003.8153209,100
Mar 12, 20243.96004.09003.94504.01003.8441164,900
Mar 11, 20243.98004.01003.95003.96003.7962125,200
Mar 08, 20244.03004.07003.97003.98003.8153134,100
Mar 07, 20244.04004.20003.95003.98003.8153147,600
Mar 06, 20243.96004.09003.92003.98003.8153142,400
Mar 05, 20244.01004.09003.96004.00003.8345143,200
Mar 04, 20244.02004.09003.96004.05003.8824185,700
Mar 01, 20244.04004.15004.04004.05003.8824188,100
Feb 29, 20244.08004.15004.05004.05003.8824239,400
Feb 28, 20244.18004.25003.99004.08003.9112346,700
Feb 27, 20244.88004.88004.28004.28004.1029320,900
Feb 26, 20244.96005.07004.93004.97004.764465,000
Feb 23, 20244.96005.03004.91005.01004.802775,000
Feb 22, 20244.91005.02004.89004.93004.726088,400
Feb 21, 20244.78004.96004.71004.92004.716491,500
Feb 20, 20244.74004.82004.72004.78004.5822110,700
Feb 16, 20244.84004.89004.74004.74004.543962,000
Feb 15, 20244.61004.92004.61004.84004.6398111,900
Feb 14, 20244.55004.64004.55004.58004.3905101,700
Feb 13, 20244.54004.55004.44004.52004.3330122,000
Feb 12, 20244.61004.74004.61004.67004.4768101,500
Feb 09, 20244.50004.63004.32004.62004.4289366,900
Feb 08, 20244.75004.81004.49504.50004.3138370,600
Feb 07, 20245.35005.36004.75004.81004.6110399,500
Feb 06, 20245.62005.76005.38005.39005.1670209,200
Feb 05, 20245.74005.76005.58005.64005.4067128,400
Feb 02, 20245.87005.88005.68005.81005.5696210,700
Feb 01, 20245.87005.97005.68005.87005.6271300,800
Jan 31, 20245.56006.01005.55005.89005.6463573,700
Jan 30, 20245.64005.68005.50005.56005.330096,800
Jan 29, 20245.30005.67505.26005.64005.4067315,500
Jan 26, 20245.37005.43005.21005.32005.0999233,500
Jan 25, 20245.37005.37005.26005.32005.0999124,400
Jan 24, 20245.34005.34005.16005.30005.0807256,200
Jan 23, 20245.35005.35005.25005.28005.0615113,700
Jan 22, 20245.34005.40005.33005.33005.109568,500
Jan 19, 20245.31005.41005.24005.34005.1191149,000
Jan 18, 20245.27005.44005.27005.34005.1191213,300
Jan 17, 20245.24005.31005.19005.25005.032892,700
Jan 16, 20245.22005.35005.21005.27005.0520108,700
Jan 12, 20245.20005.39005.16005.30005.0807124,400
Jan 11, 20245.36005.36005.25005.31005.090385,500
Jan 10, 20245.21005.38005.21005.37005.1478138,100
Jan 09, 20245.34005.34505.21005.31005.0903116,800
Jan 08, 20245.23005.49005.16005.37005.1478102,700
Jan 05, 20245.17005.29005.12005.27005.0520127,500
Jan 04, 20245.33005.33005.20005.20004.9849103,400
Jan 03, 20245.33005.43005.21005.32005.0999154,200
Jan 02, 20245.31005.39005.21005.35005.1287102,200
Dec 29, 20235.29005.43004.86005.30005.0807896,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...